internet infinity Inc. (TYO:6545)
Japan · Delayed Price · Currency is JPY 789.00
+6.00 (0.77%)
Sep 16, 2026, 9:11 AM JST
internet infinity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 795.00 | 800.00 | 783.00 | 783.00 | 783.00 | -1.14% | 9,400 |
| Sep 14, 2026 | 800.00 | 808.00 | 792.00 | 792.00 | 792.00 | -1.00% | 4,700 |
| Sep 11, 2026 | 806.00 | 811.00 | 797.00 | 800.00 | 800.00 | -0.25% | 4,400 |
| Sep 10, 2026 | 808.00 | 809.00 | 802.00 | 802.00 | 802.00 | -0.99% | 2,900 |
| Sep 9, 2026 | 803.00 | 813.00 | 803.00 | 810.00 | 810.00 | 1.25% | 4,400 |
| Sep 8, 2026 | 802.00 | 818.00 | 800.00 | 800.00 | 800.00 | -0.25% | 8,000 |
| Sep 7, 2026 | 807.00 | 816.00 | 801.00 | 802.00 | 802.00 | -0.12% | 7,800 |
| Sep 4, 2026 | 811.00 | 818.00 | 803.00 | 803.00 | 803.00 | -0.74% | 5,000 |
| Sep 3, 2026 | 814.00 | 828.00 | 809.00 | 809.00 | 809.00 | -0.98% | 4,700 |
| Sep 2, 2026 | 820.00 | 824.00 | 813.00 | 817.00 | 817.00 | -0.61% | 5,400 |
| Sep 1, 2026 | 820.00 | 835.00 | 819.00 | 822.00 | 822.00 | 0.24% | 2,700 |
| Aug 31, 2026 | 820.00 | 836.00 | 820.00 | 820.00 | 820.00 | - | 4,200 |
| Aug 28, 2026 | 817.00 | 832.00 | 817.00 | 820.00 | 820.00 | 0.61% | 2,800 |
| Aug 27, 2026 | 832.00 | 832.00 | 815.00 | 815.00 | 815.00 | -2.04% | 6,200 |
| Aug 26, 2026 | 835.00 | 875.00 | 832.00 | 832.00 | 832.00 | 0.48% | 6,000 |
| Aug 25, 2026 | 836.00 | 847.00 | 825.00 | 828.00 | 828.00 | 0.24% | 5,600 |
| Aug 24, 2026 | 813.00 | 832.00 | 813.00 | 826.00 | 826.00 | 1.60% | 4,600 |
| Aug 21, 2026 | 813.00 | 821.00 | 801.00 | 813.00 | 813.00 | -0.97% | 7,400 |
| Aug 20, 2026 | 818.00 | 878.00 | 813.00 | 821.00 | 821.00 | 0.37% | 13,500 |
| Aug 19, 2026 | 815.00 | 832.00 | 780.00 | 818.00 | 818.00 | 0.37% | 14,900 |
| Aug 18, 2026 | 831.00 | 842.00 | 811.00 | 815.00 | 815.00 | -1.93% | 19,900 |
| Aug 17, 2026 | 857.00 | 880.00 | 820.00 | 831.00 | 831.00 | -6.31% | 30,900 |
| Aug 14, 2026 | 904.00 | 904.00 | 845.00 | 887.00 | 887.00 | -0.56% | 8,500 |
| Aug 13, 2026 | 903.00 | 907.00 | 892.00 | 892.00 | 892.00 | -0.89% | 16,300 |
| Aug 12, 2026 | 877.00 | 900.00 | 855.00 | 900.00 | 900.00 | 1.93% | 15,700 |
| Aug 10, 2026 | 876.00 | 889.00 | 860.00 | 883.00 | 883.00 | 0.80% | 7,500 |
| Aug 7, 2026 | 873.00 | 898.00 | 873.00 | 876.00 | 876.00 | -0.34% | 10,000 |
| Aug 6, 2026 | 875.00 | 895.00 | 850.00 | 879.00 | 879.00 | 0.46% | 11,300 |
| Aug 5, 2026 | 865.00 | 875.00 | 850.00 | 875.00 | 875.00 | 1.98% | 6,100 |
| Aug 4, 2026 | 835.00 | 864.00 | 835.00 | 858.00 | 858.00 | 3.13% | 7,500 |
| Aug 3, 2026 | 899.00 | 899.00 | 832.00 | 832.00 | 832.00 | -4.48% | 13,500 |
| Jul 31, 2026 | 829.00 | 876.00 | 820.00 | 871.00 | 871.00 | 5.83% | 18,900 |
| Jul 30, 2026 | 821.00 | 830.00 | 821.00 | 823.00 | 823.00 | 0.24% | 2,600 |
| Jul 29, 2026 | 837.00 | 837.00 | 816.00 | 821.00 | 821.00 | -1.91% | 3,900 |
| Jul 28, 2026 | 841.00 | 845.00 | 830.00 | 837.00 | 837.00 | -0.71% | 5,700 |
| Jul 27, 2026 | 837.00 | 845.00 | 825.00 | 843.00 | 843.00 | 0.72% | 7,100 |
| Jul 24, 2026 | 837.00 | 837.00 | 810.00 | 837.00 | 837.00 | - | 9,200 |
| Jul 23, 2026 | 828.00 | 848.00 | 828.00 | 837.00 | 837.00 | 1.09% | 12,200 |
| Jul 22, 2026 | 815.00 | 837.00 | 800.00 | 828.00 | 828.00 | 2.10% | 21,100 |
| Jul 21, 2026 | 795.00 | 819.00 | 795.00 | 811.00 | 811.00 | 2.01% | 12,100 |
| Jul 17, 2026 | 763.00 | 800.00 | 761.00 | 795.00 | 795.00 | 3.92% | 21,900 |
| Jul 16, 2026 | 782.00 | 782.00 | 761.00 | 765.00 | 765.00 | -2.17% | 7,300 |
| Jul 15, 2026 | 793.00 | 796.00 | 775.00 | 782.00 | 782.00 | - | 5,100 |
| Jul 14, 2026 | 791.00 | 801.00 | 780.00 | 782.00 | 782.00 | -1.26% | 5,300 |
| Jul 13, 2026 | 785.00 | 819.00 | 761.00 | 792.00 | 792.00 | -0.13% | 24,800 |
| Jul 10, 2026 | 799.00 | 823.00 | 787.00 | 793.00 | 793.00 | -0.88% | 16,700 |
| Jul 9, 2026 | 788.00 | 800.00 | 769.00 | 800.00 | 800.00 | 2.04% | 19,500 |
| Jul 8, 2026 | 762.00 | 784.00 | 755.00 | 784.00 | 784.00 | 2.89% | 27,500 |
| Jul 7, 2026 | 751.00 | 768.00 | 747.00 | 762.00 | 762.00 | 2.14% | 10,000 |
| Jul 6, 2026 | 748.00 | 749.00 | 741.00 | 746.00 | 746.00 | 0.13% | 4,500 |